Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ETIN
ISE ETF 50 Net Total Return Index
index

Inactive
Dec 8, 2023
217.24USD+0.211%(+0.46)
OverviewHistorical
Date
(EST)		OpenHighLowCloseChange
Change
Since
2023-12-08		216.5362217.3489216.5243217.2421+0.211%0.000%
2023-12-07		216.3775216.8934216.3284216.7849+0.048%+0.211%
2023-12-06		216.8386216.8512216.6799216.6819+0.164%+0.259%
2023-12-05		215.9678216.5340215.9388216.3269+0.004%+0.423%
2023-12-04		216.0680216.3312215.7491216.3184-0.276%+0.427%
2023-12-01		215.9189216.9700215.8377216.9167+0.333%+0.150%
2023-11-30		216.0350216.2438215.4825216.1964-0.168%+0.484%
2023-11-29		216.3337216.5622216.3312216.5603+0.542%+0.315%
2023-11-28		215.4788215.4952215.3877215.3927-0.094%+0.859%
2023-11-27		215.6148215.8284215.4773215.5964-0.066%+0.763%
2023-11-24		215.6362215.7398215.6007215.7384+0.038%+0.697%
2023-11-22		215.5915215.9177215.4321215.6558+0.228%+0.736%
2023-11-21		215.1344215.2166214.8851215.1643-0.098%+0.966%
2023-11-20		214.4284215.5269214.4284215.3763+0.418%+0.866%
2023-11-17		214.4236214.6090214.1665214.4806+0.074%+1.288%
2023-11-16		214.0629214.3671213.8374214.3221+0.078%+1.362%
2023-11-15		214.3246214.5950213.9996214.1560+0.076%+1.441%
2023-11-14		213.3346214.2373213.3346213.9938+1.082%+1.518%
2023-11-13		211.4615211.8769211.2333211.7036-0.030%+2.616%
2023-11-10		210.5588211.8049210.3092211.7681+0.804%+2.585%
2023-11-09		211.2521211.2546209.9997210.0781-0.409%+3.410%
2023-11-08		211.0066211.1074210.4791210.9417+0.055%+2.987%
2023-11-07		210.4427210.9929210.2486210.8258+0.213%+3.043%
2023-11-06		210.4245210.5191209.9351210.3777+0.071%+3.263%
2023-11-03		209.7153210.5531209.7015210.2294+0.562%+3.336%
2023-11-02		208.0873209.0596208.0873209.0554+0.973%+3.916%
2023-11-01		206.1093207.1557206.0422207.0404+0.507%+4.927%
2023-10-31		205.4575206.0414205.0941205.9964+0.322%+5.459%
2023-10-30		204.9076205.5386204.6084205.3355+0.548%+5.799%
2023-10-27		205.0478205.0550203.8971204.2168-0.175%+6.378%
2023-10-26		205.4691205.6567204.3515204.5755-0.572%+6.192%
2023-10-25		206.8453206.8518205.6489205.7524-0.765%+5.584%
2023-10-24		207.1122207.5732206.6701207.3380+0.375%+4.777%
2023-10-23		206.2744207.3873205.9098206.5637-0.060%+5.170%
2023-10-20		207.8159207.8961206.6844206.6885-0.594%+5.106%
2023-10-19		209.0070209.4091207.7906207.9233-0.422%+4.482%
2023-10-18		209.8247209.9980208.6091208.8039-0.704%+4.041%
2023-10-17		209.4888210.7508209.4803210.2844-0.013%+3.309%
2023-10-16		209.6675210.4944209.6604210.3125+0.530%+3.295%
2023-10-14		209.1923209.2046209.1923209.2046+0.006%+3.842%
2023-10-13		210.1870210.3519208.8706209.1923-0.271%+3.848%
2023-10-12		210.5947210.6413209.2884209.7608-0.326%+3.567%
2023-10-11		210.2952210.4718209.7205210.4476+0.219%+3.229%
2023-10-10		209.5715210.5598209.5084209.9886+0.275%+3.454%
2023-10-09		208.2275209.4905208.1877209.4137+0.350%+3.738%
2023-10-06		206.7728208.9962206.5623208.6843+0.624%+4.101%
2023-10-05		207.3359207.5357206.6460207.3898-0.001%+4.751%
2023-10-04		206.6784207.4814206.3855207.3929+0.428%+4.749%
2023-10-03		207.4777207.7786206.2121206.5100-0.726%+5.197%
2023-10-02		207.8648208.3069207.3927208.0196-0.054%+4.433%
2023-09-29		209.2220209.2221207.8566208.1311-0.113%+4.378%
2023-09-28		207.4926208.6498207.4417208.3669+0.358%+4.259%
2023-09-27		207.8789207.9557206.7527207.6230+0.052%+4.633%
2023-09-26		208.3816208.4619207.3737207.5160-0.745%+4.687%
2023-09-25		208.3607209.0767208.2707209.0736+0.192%+3.907%
2023-09-23		208.6723208.6723208.6723208.6723+0.011%+4.107%
2023-09-22		209.1097209.4706208.5987208.6498-0.075%+4.118%
2023-09-21		209.8405209.8761208.7833208.8074-0.844%+4.039%
2023-09-20		211.9481212.0289210.5847210.5847-0.499%+3.161%
2023-09-19		211.5899211.7111211.0263211.6412-0.112%+2.646%
2023-09-18		211.6917212.1297211.6510211.8779+0.024%+2.532%
2023-09-15		212.4890212.6067211.7962211.8267-0.357%+2.557%
2023-09-14		212.2687212.6578212.0571212.5856+0.475%+2.190%
2023-09-13		211.4463211.7775211.4002211.5814+0.028%+2.675%
2023-09-12		211.6506211.8955211.4760211.5222-0.235%+2.704%
2023-09-11		211.8165212.0414211.6661212.0200+0.404%+2.463%
2023-09-08		211.1534211.4768211.0349211.1668+0.009%+2.877%
2023-09-07		210.8777211.2312210.7610211.1470-0.019%+2.887%
2023-09-06		211.6245211.6245210.8367211.1869-0.252%+2.867%
2023-09-05		212.2863212.2967211.7182211.7202-0.370%+2.608%
2023-09-01		213.2558213.3238212.2985212.5056-0.034%+2.229%
2023-08-31		212.9543213.0286212.5761212.5770-0.128%+2.195%
2023-08-30		212.8370213.1367212.7103212.8501+0.084%+2.063%
2023-08-29		211.1615212.6921211.1258212.6717+0.678%+2.149%
2023-08-28		211.0122211.3113210.9276211.2404+0.381%+2.841%
2023-08-25		210.2529210.6298209.5179210.4392+0.300%+3.233%
2023-08-24		211.0571211.2560209.8026209.8090-0.609%+3.543%
2023-08-23		210.3327211.1933210.3327211.0954+0.591%+2.912%
2023-08-22		210.4177210.4177209.7688209.8558-0.125%+3.520%
2023-08-21		209.9049210.2486209.4418210.1188+0.151%+3.390%
2023-08-18		209.1383209.9625209.1291209.8020+0.031%+3.546%
2023-08-17		210.7802210.8230209.6628209.7371-0.314%+3.578%
2023-08-16		211.0462211.3750210.3974210.3974-0.357%+3.253%
2023-08-15		211.8952211.9096211.0528211.1519-0.549%+2.884%
2023-08-14		211.8346212.3529211.6819212.3179-0.002%+2.319%
2023-08-11		212.0975212.5580211.9894212.3214-0.148%+2.318%
2023-08-10		213.3408213.9845212.5975212.6372+0.025%+2.166%
2023-08-09		212.9524213.0421212.4730212.5849-0.104%+2.191%
2023-08-08		212.5981212.8796212.1954212.8064-0.220%+2.084%
2023-08-07		212.8892213.2751212.7241213.2751+0.419%+1.860%
2023-08-04		212.8499213.4619212.3296212.3862-0.009%+2.286%
2023-08-03		212.1588212.7226212.0977212.4050-0.152%+2.277%
2023-08-02		213.2443213.3129212.6125212.7280-0.650%+2.122%
2023-08-01		214.3073214.5412213.9576214.1197-0.421%+1.458%
2023-07-31		215.0307215.2070214.8248215.0249+0.013%+1.031%
2023-07-28		214.8512215.1620214.7153214.9975+0.465%+1.044%
2023-07-27		215.3179215.3415213.9355214.0028-0.336%+1.514%
2023-07-26		214.2043214.9149214.1964214.7233+0.096%+1.173%
2023-07-25		214.1592214.6434214.1547214.5172+0.117%+1.270%
2023-07-24		214.1804214.4139214.1151214.2672+0.065%+1.388%
2023-07-21		214.2196214.3578214.0597214.1288+0.102%+1.454%
2023-07-20		214.0960214.2319213.7878213.9112-0.163%+1.557%
2023-07-19		214.2815214.5054214.1021214.2599+0.110%+1.392%
2023-07-18		213.5339214.0861213.4817214.0248+0.259%+1.503%
2023-07-17		213.1228213.5796213.0117213.4721+0.088%+1.766%
2023-07-14		213.5819213.7229213.2036213.2849-0.145%+1.855%
2023-07-13		213.2031213.6974213.1782213.5956+0.594%+1.707%
2023-07-12		212.0464212.4815211.9575212.3347+0.659%+2.311%
2023-07-11		210.5637210.9538210.3199210.9451+0.325%+2.985%
2023-07-10		209.8144210.2637209.8141210.2617+0.191%+3.320%
2023-07-07		209.7459210.5220209.7273209.8608+0.029%+3.517%
2023-07-06		209.9087209.9155209.2524209.8005-0.601%+3.547%
2023-07-05		211.1928211.2537210.9079211.0694-0.303%+2.925%
2023-07-03		211.5813211.7511211.5110211.7107-0.018%+2.613%
2023-06-30		211.2930211.8502211.2722211.7489+0.583%+2.594%
2023-06-29		210.0396210.5226210.0016210.5226-0.030%+3.192%
2023-06-28		210.4016210.7150210.2260210.5866+0.005%+3.160%
2023-06-27		210.0412210.6141209.8567210.5754+0.350%+3.166%
2023-06-26		209.9490210.0501209.8047209.8401-0.034%+3.527%
2023-06-23		210.0165210.1886209.8023209.9117-0.485%+3.492%
2023-06-22		210.6018210.9348210.5560210.9348-0.026%+2.990%
2023-06-21		210.7995211.2862210.6408210.9889-0.029%+2.964%
2023-06-20		211.2309211.3705210.8986211.0500-0.459%+2.934%
2023-06-16		212.6887212.7022211.9852212.0235-0.236%+2.461%
2023-06-15		211.2675212.5464211.1375212.5246+0.816%+2.220%
2023-06-14		210.9904211.4177209.9939210.8035+0.283%+3.054%
2023-06-13		210.6965210.8372209.9517210.2079+0.302%+3.346%
2023-06-12		209.3763209.5835208.8279209.5758+0.280%+3.658%
2023-06-09		208.9904209.1863208.8454208.9898-0.092%+3.949%
2023-06-08		208.1659209.2226208.1614209.1820+0.741%+3.853%
2023-06-07		208.7302209.0944207.6018207.6438-0.788%+4.623%
2023-06-06		208.3590209.3169208.2598209.2921+0.525%+3.799%
2023-06-05		208.4050208.7936208.1997208.1997-0.292%+4.343%
2023-06-02		209.0198209.1407208.6276208.8087+0.568%+4.039%
2023-06-01		206.5879207.7825206.5841207.6298+0.849%+4.630%
2023-05-31		205.6619205.9959204.9787205.8811-0.320%+5.518%
2023-05-30		206.9428206.9651206.2284206.5427-0.146%+5.180%
2023-05-26		205.9166206.8822205.9166206.8457+0.630%+5.026%
2023-05-25		206.0186206.0276205.2839205.5506-0.259%+5.688%
2023-05-24		206.9831206.9858206.0384206.0851-0.795%+5.414%
2023-05-23		208.1364208.4023207.7323207.7369-0.645%+4.576%
2023-05-22		209.0833209.3527209.0045209.0850+0.035%+3.901%
2023-05-19		209.0670209.4013208.8327209.0124+0.083%+3.937%
2023-05-18		208.9146208.9146208.3085208.8388-0.278%+4.024%
2023-05-17		209.2819209.4509208.7289209.4211+0.226%+3.735%
2023-05-16		209.4568209.5783208.9169208.9492-0.630%+3.969%
2023-05-15		209.7783210.2836209.5978210.2737+0.299%+3.314%
2023-05-12		210.6183210.6183209.3835209.6473-0.421%+3.623%
2023-05-11		210.4599210.5329209.9288210.5329-0.064%+3.187%
2023-05-10		210.8235210.8457210.0238210.6683+0.228%+3.120%
2023-05-09		209.8983210.3905209.8298210.1893-0.220%+3.355%
2023-05-08		210.9620210.9702210.5803210.6521-0.245%+3.128%
2023-05-05		210.1799211.2903210.1072211.1698+0.617%+2.876%
2023-05-04		209.6834210.2360209.6153209.8757-0.116%+3.510%
2023-05-03		210.1775210.8003209.9984210.1195+0.203%+3.390%
2023-05-02		209.2975209.7285208.8820209.6946-0.086%+3.599%
2023-05-01		210.8259211.1210209.7448209.8753-0.668%+3.510%
2023-04-28		210.4338211.2862210.3038211.2862+0.372%+2.819%
2023-04-27		209.8412210.5504209.6525210.5029+0.499%+3.201%
2023-04-26		210.5631210.5717209.3245209.4575-0.197%+3.717%
2023-04-25		210.6631210.6780209.8434209.8708-0.501%+3.512%
2023-04-24		210.5347210.9282210.5340210.9282+0.286%+2.993%
2023-04-21		210.4241210.4241209.5258210.3276+0.057%+3.287%
2023-04-20		209.8847210.4757209.8847210.2088+0.145%+3.346%
2023-04-19		209.7680210.0005209.6478209.9045-0.336%+3.496%
2023-04-18		210.5533210.7744210.3206210.6124+0.264%+3.148%
2023-04-17		210.1986210.2932209.5693210.0587-0.255%+3.420%
2023-04-14		211.0562211.3480210.0609210.5962-0.404%+3.156%
2023-04-13		211.1476211.5570211.0972211.4498+0.647%+2.739%
2023-04-12		210.8869210.9060209.9127210.0906+0.206%+3.404%
2023-04-11		209.5443209.8525209.3706209.6577+0.243%+3.618%
2023-04-10		208.5876209.1501208.3174209.1501-0.261%+3.869%
2023-04-06		209.2967210.0464209.1485209.6980+0.172%+3.598%
2023-04-05		209.4719209.8270209.0237209.3382-0.185%+3.776%
2023-04-04		209.2421209.9586209.1568209.7268+0.104%+3.583%
2023-04-03		208.3953209.5083208.3635209.5083+0.553%+3.691%
2023-03-31		207.7421208.3902207.7310208.3561+0.524%+4.265%
2023-03-30		207.0900207.3870207.0395207.2691+0.635%+4.812%
2023-03-29		205.3047205.9786205.2804205.9616+0.620%+5.477%
2023-03-28		204.4696204.8891204.3512204.6923+0.088%+6.131%
2023-03-27		204.6062204.7933204.3798204.5130-0.159%+6.224%
2023-03-24		204.4369204.8380203.8807204.8380-0.019%+6.056%
2023-03-23		205.3859205.9589204.2773204.8761+0.202%+6.036%
2023-03-22		204.2263206.4156204.0049204.4624+0.155%+6.250%
2023-03-21		204.1150204.1720203.5638204.1465+0.612%+6.415%
2023-03-20		202.7702203.3571202.6166202.9047+0.444%+7.066%
2023-03-17		202.9694202.9694201.6572202.0071-0.609%+7.542%
2023-03-16		201.6499203.3267201.3146203.2444+0.511%+6.887%
2023-03-15		201.5816202.2112200.9935202.2112-0.350%+7.433%
2023-03-14		202.9579203.3708201.9243202.9207+0.580%+7.058%
2023-03-13		201.3010203.1153201.2454201.7512-0.167%+7.678%
2023-03-10		203.1227203.5296201.6519202.0884-0.520%+7.499%
2023-03-09		205.0691205.2546202.9271203.1440-0.787%+6.940%
2023-03-08		204.8891205.0122204.2581204.7564-0.063%+6.098%
2023-03-07		206.5967206.5967204.7468204.8860-0.818%+6.031%
2023-03-06		206.6988207.0549206.4317206.5749-0.025%+5.164%
2023-03-03		205.7373206.6659205.4766206.6262+0.616%+5.138%
2023-03-02		204.2613205.5359204.2014205.3604+0.376%+5.786%
2023-03-01		204.5858204.8270204.2433204.5920-0.170%+6.183%
2023-02-28		205.3337205.5215204.9403204.9403-0.250%+6.003%
2023-02-27		206.1122206.3520205.2480205.4545+0.056%+5.737%
2023-02-24		205.1402205.5215204.7090205.3391-0.414%+5.797%
2023-02-23		206.3292206.5523205.3050206.1920+0.155%+5.359%
2023-02-22		206.2538206.4845205.5747205.8724-0.125%+5.523%
2023-02-21		207.1085207.2185206.0614206.1302-0.880%+5.391%
2023-02-17		207.3125208.0229207.1578207.9598+0.135%+4.464%
2023-02-16		207.7218208.5636207.5088207.6799-0.469%+4.604%
2023-02-15		208.0114208.6595207.9550208.65950.000%+4.113%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC